QL Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 5.640 | 5.650 | 5.610 | 5.650 | 3.616 | 1,411,049 |
| 2023-05-19 | 5.680 | 5.680 | 5.620 | 5.640 | 3.610 | 1,124,699 |
| 2023-05-18 | 5.650 | 5.680 | 5.610 | 5.660 | 3.623 | 1,394,399 |
| 2023-05-17 | 5.710 | 5.710 | 5.640 | 5.670 | 3.629 | 780,300 |
| 2023-05-16 | 5.750 | 5.770 | 5.700 | 5.750 | 3.680 | 2,941,799 |
| 2023-05-15 | 5.670 | 5.770 | 5.670 | 5.770 | 3.693 | 3,848,098 |
| 2023-05-12 | 5.690 | 5.700 | 5.670 | 5.700 | 3.648 | 2,521,049 |
| 2023-05-11 | 5.720 | 5.730 | 5.650 | 5.710 | 3.655 | 1,418,549 |
| 2023-05-10 | 5.750 | 5.760 | 5.720 | 5.750 | 3.680 | 1,426,649 |
| 2023-05-09 | 5.730 | 5.780 | 5.700 | 5.750 | 3.680 | 602,250 |
| 2023-05-08 | 5.650 | 5.840 | 5.640 | 5.740 | 3.674 | 2,765,549 |
| 2023-05-05 | 5.630 | 5.680 | 5.630 | 5.650 | 3.616 | 1,444,649 |
| 2023-05-03 | 5.650 | 5.650 | 5.630 | 5.650 | 3.616 | 1,878,299 |
| 2023-05-02 | 5.680 | 5.680 | 5.630 | 5.650 | 3.616 | 2,042,549 |
| 2023-04-28 | 5.640 | 5.690 | 5.630 | 5.650 | 3.616 | 4,084,198 |
| 2023-04-27 | 5.690 | 5.690 | 5.610 | 5.650 | 3.616 | 3,657,598 |
| 2023-04-26 | 5.780 | 5.780 | 5.620 | 5.690 | 3.642 | 1,739,999 |
| 2023-04-25 | 5.750 | 5.790 | 5.720 | 5.750 | 3.680 | 2,095,349 |
| 2023-04-20 | 5.790 | 5.790 | 5.740 | 5.750 | 3.680 | 812,550 |
| 2023-04-19 | 5.780 | 5.790 | 5.760 | 5.770 | 3.693 | 2,005,349 |
| 2023-04-18 | 5.800 | 5.800 | 5.760 | 5.800 | 3.712 | 2,256,149 |
| 2023-04-17 | 5.780 | 5.850 | 5.770 | 5.800 | 3.712 | 3,071,249 |
| 2023-04-14 | 5.750 | 5.800 | 5.750 | 5.800 | 3.712 | 535,050 |
| 2023-04-13 | 5.800 | 5.830 | 5.740 | 5.800 | 3.712 | 3,963,748 |
| 2023-04-12 | 5.840 | 5.860 | 5.790 | 5.840 | 3.738 | 4,720,048 |
| 2023-04-11 | 5.730 | 5.870 | 5.730 | 5.850 | 3.744 | 4,081,798 |
| 2023-04-10 | 5.740 | 5.740 | 5.690 | 5.730 | 3.667 | 4,305,448 |
| 2023-04-07 | 5.750 | 5.760 | 5.700 | 5.740 | 3.674 | 203,550 |
| 2023-04-06 | 5.780 | 5.790 | 5.730 | 5.770 | 3.693 | 3,851,398 |
| 2023-04-05 | 5.760 | 5.820 | 5.760 | 5.770 | 3.693 | 2,404,199 |
| 2023-04-04 | 5.800 | 5.800 | 5.740 | 5.770 | 3.693 | 4,921,648 |
| 2023-04-03 | 5.800 | 5.800 | 5.770 | 5.800 | 3.712 | 874,200 |
| 2023-03-31 | 5.890 | 5.910 | 5.770 | 5.810 | 3.719 | 1,659,749 |
| 2023-03-30 | 5.860 | 5.960 | 5.860 | 5.900 | 3.776 | 1,363,799 |
| 2023-03-29 | 5.740 | 5.970 | 5.740 | 5.890 | 3.770 | 2,967,149 |
| 2023-03-28 | 5.670 | 5.820 | 5.660 | 5.810 | 3.719 | 895,800 |
| 2023-03-27 | 5.690 | 5.710 | 5.680 | 5.700 | 3.648 | 2,203,349 |
| 2023-03-24 | 5.710 | 5.750 | 5.700 | 5.700 | 3.648 | 5,245,948 |
| 2023-03-23 | 5.650 | 5.700 | 5.630 | 5.700 | 3.648 | 3,631,198 |
| 2023-03-22 | 5.690 | 5.700 | 5.650 | 5.680 | 3.635 | 531,600 |
| 2023-03-21 | 5.680 | 5.700 | 5.650 | 5.680 | 3.635 | 540,450 |
| 2023-03-20 | 5.690 | 5.690 | 5.620 | 5.680 | 3.635 | 1,285,349 |
| 2023-03-17 | 5.640 | 5.670 | 5.620 | 5.670 | 3.629 | 2,612,699 |
| 2023-03-16 | 5.620 | 5.660 | 5.570 | 5.650 | 3.616 | 3,448,498 |
| 2023-03-15 | 5.660 | 5.700 | 5.630 | 5.650 | 3.616 | 2,249,399 |
| 2023-03-14 | 5.670 | 5.710 | 5.620 | 5.660 | 3.623 | 1,423,499 |
| 2023-03-13 | 5.750 | 5.790 | 5.710 | 5.740 | 3.651 | 2,317,799 |
| 2023-03-10 | 5.800 | 5.830 | 5.720 | 5.760 | 3.664 | 1,262,399 |
| 2023-03-09 | 5.850 | 5.850 | 5.740 | 5.780 | 3.677 | 1,262,699 |
| 2023-03-08 | 5.900 | 5.910 | 5.840 | 5.850 | 3.721 | 1,314,899 |
| 2023-03-07 | 5.880 | 5.950 | 5.850 | 5.910 | 3.760 | 1,488,749 |
| 2023-03-06 | 5.920 | 5.930 | 5.850 | 5.880 | 3.741 | 1,662,599 |
| 2023-03-03 | 6.000 | 6.000 | 5.880 | 5.910 | 3.760 | 1,340,099 |
| 2023-03-02 | 5.850 | 6.000 | 5.770 | 5.980 | 3.804 | 3,460,048 |
| 2023-03-01 | 5.810 | 5.900 | 5.700 | 5.840 | 3.715 | 2,427,749 |
| 2023-02-28 | 5.740 | 5.810 | 5.610 | 5.810 | 3.696 | 5,976,447 |
| 2023-02-27 | 5.650 | 5.720 | 5.650 | 5.700 | 3.626 | 1,427,699 |
| 2023-02-24 | 5.750 | 5.750 | 5.610 | 5.670 | 3.607 | 1,646,999 |
| 2023-02-23 | 5.810 | 5.830 | 5.710 | 5.750 | 3.658 | 1,437,749 |
| 2023-02-22 | 5.900 | 5.900 | 5.810 | 5.810 | 3.696 | 664,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0250 MYR |
| 2026-03-12 | 0.0250 MYR |
| 2025-09-10 | 0.0250 MYR |
| 2025-03-13 | 0.0250 MYR |
| 2024-09-10 | 0.0350 MYR |
| 2024-03-14 | 0.0300 MYR |
| 2023-09-08 | 0.0350 MYR |
| 2023-03-14 | 0.0350 MYR |
| 2022-09-09 | 0.0350 MYR |
| 2021-10-04 | 0.0350 MYR |
| 2020-10-05 | 0.0450 MYR |
| 2019-09-10 | 0.0450 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.